Scotgems (SGEM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Scotgems

Date Open High Low Close* Volume
08/09/2022 78.50p 78.50p 78.50p 78.50p 0
07/09/2022 78.50p 78.50p 77.27p 78.50p 39794
06/09/2022 78.50p 80.00p 77.26p 78.50p 18071
05/09/2022 78.50p 79.50p 77.03p 78.50p 97087
02/09/2022 79.00p 79.00p 77.04p 78.50p 224365
01/09/2022 79.00p 79.80p 77.05p 79.00p 9552
31/08/2022 79.00p 79.00p 77.05p 79.00p 25536
30/08/2022 79.00p 79.84p 77.00p 79.00p 146019
29/08/2022 79.50p 80.00p 77.50p 79.00p 15525
26/08/2022 79.50p 80.00p 77.50p 79.00p 15525
25/08/2022 79.50p 79.50p 77.50p 79.50p 55000
24/08/2022 79.50p 82.00p 79.50p 80.00p 37195
23/08/2022 79.50p 79.50p 78.50p 79.50p 21000
22/08/2022 80.00p 81.96p 79.20p 79.50p 178940
19/08/2022 80.00p 82.00p 80.00p 82.00p 61521
18/08/2022 78.50p 81.50p 78.29p 80.00p 34609
17/08/2022 78.50p 80.00p 78.29p 78.50p 5266
16/08/2022 78.00p 78.00p 78.00p 78.00p 0
15/08/2022 78.00p 81.00p 77.64p 79.00p 35574
12/08/2022 78.00p 79.00p 77.64p 79.00p 36412
11/08/2022 78.00p 81.00p 77.64p 79.00p 74180
10/08/2022 77.50p 81.00p 77.50p 78.00p 27246
09/08/2022 77.50p 80.00p 77.20p 77.50p 36587
08/08/2022 77.50p 79.00p 76.00p 79.00p 32000
05/08/2022 77.50p 80.00p 76.00p 77.50p 29600
04/08/2022 77.50p 80.00p 77.15p 77.50p 8339
03/08/2022 77.50p 80.00p 77.50p 77.50p 5000
02/08/2022 77.50p 77.50p 77.50p 77.50p 0
01/08/2022 77.50p 80.00p 77.50p 77.50p 52
29/07/2022 77.50p 77.50p 77.50p 77.50p 0
28/07/2022 77.50p 80.00p 77.50p 77.50p 54
27/07/2022 77.50p 77.50p 77.50p 77.50p 0
26/07/2022 77.50p 77.50p 77.00p 77.50p 44725
25/07/2022 77.00p 78.00p 76.57p 77.50p 29526
22/07/2022 77.00p 77.00p 76.60p 77.00p 2095
21/07/2022 77.00p 77.00p 76.58p 77.00p 29216
20/07/2022 77.00p 77.50p 77.00p 77.00p 85000
19/07/2022 77.00p 77.00p 76.55p 77.00p 20173
18/07/2022 77.00p 77.00p 76.54p 77.00p 3300
15/07/2022 77.00p 77.00p 75.00p 77.00p 66399
14/07/2022 77.00p 77.00p 76.52p 77.00p 69220
13/07/2022 77.00p 77.00p 76.50p 77.00p 8642
12/07/2022 77.00p 77.00p 76.10p 77.00p 60000
11/07/2022 77.00p 79.00p 76.04p 77.00p 14240
08/07/2022 74.00p 79.00p 74.00p 77.00p 54139
07/07/2022 73.75p 76.00p 72.45p 74.00p 29151
06/07/2022 73.75p 73.75p 72.40p 73.75p 4266
05/07/2022 73.75p 73.75p 72.25p 73.75p 11513
04/07/2022 73.75p 74.75p 72.00p 73.50p 70730
01/07/2022 74.00p 75.00p 70.63p 73.25p 198496
30/06/2022 74.00p 74.00p 72.00p 73.50p 26000
29/06/2022 74.00p 74.00p 72.00p 73.50p 10731
28/06/2022 74.00p 74.00p 72.00p 73.50p 50000
27/06/2022 74.00p 74.00p 73.43p 73.50p 2500
24/06/2022 74.00p 74.00p 73.50p 73.50p 0
23/06/2022 74.00p 74.00p 72.00p 73.50p 15000
22/06/2022 74.00p 74.00p 73.50p 73.50p 0
21/06/2022 74.00p 74.00p 72.75p 73.50p 24410
20/06/2022 74.00p 75.00p 72.50p 73.50p 29899
17/06/2022 74.00p 74.22p 72.00p 73.50p 40000
16/06/2022 76.00p 76.00p 74.00p 74.00p 11644
15/06/2022 76.00p 76.64p 76.00p 76.00p 958
14/06/2022 76.00p 76.00p 74.25p 76.00p 7000
13/06/2022 76.50p 76.80p 75.00p 76.50p 7557
10/06/2022 77.00p 77.00p 75.00p 76.50p 13169
09/06/2022 77.00p 77.41p 75.00p 77.00p 28906
08/06/2022 77.00p 77.42p 77.00p 77.00p 54
07/06/2022 77.00p 77.00p 75.00p 77.00p 57971
06/06/2022 77.00p 77.00p 75.00p 77.00p 9297
03/06/2022 77.00p 77.50p 75.00p 77.00p 1054
02/06/2022 77.00p 77.50p 75.00p 77.00p 1054
01/06/2022 77.00p 77.50p 75.00p 77.00p 1054
31/05/2022 77.00p 77.00p 77.00p 77.00p 0
30/05/2022 77.00p 77.50p 75.00p 77.00p 91325
27/05/2022 77.00p 77.50p 74.00p 77.00p 67803
26/05/2022 78.00p 78.00p 75.00p 77.00p 30457
25/05/2022 78.00p 78.06p 76.00p 78.00p 31538
24/05/2022 78.00p 78.50p 78.00p 78.50p 3000
23/05/2022 78.00p 78.50p 78.00p 78.50p 0
20/05/2022 78.00p 78.50p 77.00p 78.50p 670
19/05/2022 78.00p 78.00p 76.00p 78.00p 15000
18/05/2022 78.00p 79.38p 77.42p 78.50p 53318
17/05/2022 78.50p 79.47p 77.00p 78.50p 86266
16/05/2022 77.00p 79.00p 75.00p 77.50p 127037
13/05/2022 74.50p 78.25p 74.50p 77.00p 70134
12/05/2022 71.00p 74.50p 71.00p 74.50p 115602
11/05/2022 71.00p 72.66p 70.02p 71.00p 974
10/05/2022 70.50p 72.66p 69.00p 71.00p 56870
09/05/2022 72.50p 74.95p 70.00p 70.50p 58404
06/05/2022 72.75p 74.95p 71.65p 73.00p 18982
05/05/2022 73.00p 74.80p 72.02p 73.00p 57881
04/05/2022 73.00p 73.75p 72.00p 73.00p 18000
03/05/2022 73.00p 74.56p 71.85p 73.00p 3356
02/05/2022 73.00p 73.00p 71.00p 73.00p 1172
29/04/2022 73.00p 73.00p 71.00p 73.00p 1172
28/04/2022 71.00p 74.51p 71.00p 73.00p 37893
27/04/2022 71.00p 71.00p 71.00p 71.00p 0
26/04/2022 71.00p 71.00p 71.00p 71.00p 33000
25/04/2022 71.50p 71.50p 70.51p 71.00p 13000
22/04/2022 71.50p 71.50p 70.75p 71.50p 6000
21/04/2022 71.50p 71.50p 70.69p 71.50p 6000
20/04/2022 71.50p 71.50p 71.50p 71.50p 0
19/04/2022 71.50p 72.07p 70.64p 71.50p 3534
18/04/2022 71.50p 73.00p 71.50p 71.50p 2709
15/04/2022 71.50p 73.00p 71.50p 71.50p 2709
14/04/2022 71.50p 73.00p 71.50p 71.50p 2709
13/04/2022 71.25p 71.50p 71.25p 71.50p 0
12/04/2022 71.25p 71.25p 70.53p 71.25p 1052
11/04/2022 71.50p 71.72p 70.21p 71.25p 15406
08/04/2022 71.00p 71.00p 70.42p 70.50p 25309
07/04/2022 71.25p 71.25p 70.38p 71.00p 36811
06/04/2022 71.25p 71.78p 70.00p 71.00p 100431
05/04/2022 70.00p 72.00p 69.00p 71.00p 62872
04/04/2022 70.00p 71.00p 69.22p 70.00p 82871
01/04/2022 70.00p 70.67p 69.50p 69.50p 20133
31/03/2022 69.75p 71.50p 68.12p 69.25p 89132
30/03/2022 70.00p 70.85p 68.48p 69.50p 156019
29/03/2022 69.25p 70.82p 68.48p 69.50p 46277
28/03/2022 69.25p 70.42p 68.06p 69.25p 12518
25/03/2022 69.50p 70.58p 67.54p 69.25p 92630
24/03/2022 70.00p 70.49p 68.48p 69.50p 32180
23/03/2022 69.50p 69.50p 69.50p 69.50p 0
22/03/2022 69.50p 70.52p 68.32p 69.50p 21030
21/03/2022 70.00p 70.00p 68.32p 69.00p 10714
18/03/2022 70.00p 70.00p 68.06p 69.00p 132991
17/03/2022 70.00p 70.00p 70.00p 70.00p 0
16/03/2022 68.00p 70.00p 68.00p 70.00p 21817
15/03/2022 69.00p 69.50p 67.11p 69.50p 142497
14/03/2022 70.00p 72.00p 68.00p 70.00p 93321
11/03/2022 70.00p 70.00p 70.00p 70.00p 0
10/03/2022 70.25p 71.96p 68.50p 70.25p 27599
09/03/2022 70.00p 71.98p 70.00p 71.00p 13753
08/03/2022 70.00p 71.00p 71.00p 71.00p 0
07/03/2022 71.50p 71.50p 70.00p 71.00p 12850
04/03/2022 71.50p 73.00p 71.14p 71.50p 22587
03/03/2022 72.50p 73.75p 71.10p 72.50p 29476
02/03/2022 72.50p 73.00p 72.00p 72.50p 42840
01/03/2022 70.00p 72.50p 68.16p 72.50p 29424
28/02/2022 70.75p 72.00p 68.05p 70.00p 65343
25/02/2022 70.00p 73.00p 68.00p 71.25p 80857
24/02/2022 70.75p 72.00p 67.00p 70.00p 40467
23/02/2022 71.50p 72.00p 68.10p 71.50p 1088264
22/02/2022 72.50p 72.50p 68.50p 71.50p 680262
21/02/2022 75.75p 76.00p 71.00p 73.00p 93486
18/02/2022 75.75p 75.75p 73.54p 75.25p 10275
17/02/2022 75.75p 75.75p 74.75p 75.25p 103317
16/02/2022 75.75p 75.75p 75.25p 75.25p 3000
15/02/2022 75.75p 75.75p 73.54p 75.25p 4125
14/02/2022 75.25p 75.30p 73.80p 75.25p 25592
11/02/2022 75.75p 76.28p 73.61p 75.75p 65367
10/02/2022 75.75p 76.28p 73.80p 75.75p 94990
09/02/2022 76.25p 76.30p 75.75p 75.75p 6504
08/02/2022 75.75p 75.75p 73.80p 75.75p 12500
07/02/2022 75.75p 76.35p 73.70p 75.75p 36302
04/02/2022 75.75p 75.75p 73.65p 75.75p 5037
03/02/2022 75.75p 76.39p 73.60p 75.75p 27665
02/02/2022 75.75p 76.96p 75.00p 75.75p 57907
01/02/2022 75.75p 75.75p 73.75p 75.75p 10000
31/01/2022 75.75p 75.75p 75.75p 75.75p 0
28/01/2022 75.75p 75.75p 73.74p 75.75p 695
27/01/2022 75.75p 75.75p 73.74p 75.75p 3306
26/01/2022 75.75p 75.75p 75.75p 75.75p 0
25/01/2022 75.25p 77.00p 73.68p 75.75p 25783
24/01/2022 75.25p 75.25p 73.50p 75.25p 26832
21/01/2022 75.25p 76.65p 75.25p 75.25p 10000
20/01/2022 75.25p 75.25p 73.72p 75.25p 27000
19/01/2022 75.25p 75.25p 75.25p 75.25p 0
18/01/2022 75.25p 75.25p 74.06p 75.25p 36042
17/01/2022 75.00p 77.00p 74.06p 75.25p 17848
14/01/2022 74.50p 77.00p 73.48p 75.00p 13120
13/01/2022 74.00p 78.00p 73.40p 74.50p 32073
12/01/2022 72.00p 76.00p 72.00p 73.50p 26386
10/01/2022 70.50p 76.00p 69.50p 70.50p 10770
07/01/2022 70.50p 72.30p 69.25p 70.50p 51749
06/01/2022 70.50p 73.00p 69.00p 70.50p 200347
05/01/2022 71.50p 72.79p 71.38p 71.50p 19756
04/01/2022 72.00p 73.72p 71.38p 72.00p 41315
31/12/2021 72.00p 72.00p 72.00p 72.00p 0
30/12/2021 72.00p 73.72p 71.00p 72.00p 173994
29/12/2021 72.00p 74.00p 72.00p 72.00p 7000
24/12/2021 72.00p 72.00p 71.00p 72.00p 1000
23/12/2021 72.00p 73.75p 70.10p 72.00p 26065
22/12/2021 72.00p 73.72p 70.04p 72.00p 3716
21/12/2021 72.00p 73.75p 70.10p 72.00p 9000
20/12/2021 71.00p 71.99p 70.00p 71.00p 36600
17/12/2021 72.00p 72.00p 70.10p 71.75p 14532
16/12/2021 72.50p 72.50p 71.00p 72.50p 48546
15/12/2021 74.00p 74.00p 71.00p 74.00p 242532
14/12/2021 74.25p 74.26p 72.50p 74.00p 399000
13/12/2021 74.50p 74.50p 72.53p 74.25p 18788
10/12/2021 74.50p 74.50p 72.53p 74.25p 26901
09/12/2021 74.25p 74.25p 72.50p 74.25p 25000
08/12/2021 74.50p 74.50p 72.50p 74.25p 9662
07/12/2021 74.50p 74.50p 72.10p 74.25p 223662
06/12/2021 74.50p 74.50p 74.25p 74.25p 0
03/12/2021 74.50p 74.80p 72.04p 74.25p 12232
02/12/2021 74.25p 74.80p 72.32p 74.25p 705500
01/12/2021 74.75p 74.75p 72.00p 74.50p 2338
30/11/2021 74.50p 75.00p 74.50p 74.50p 658
29/11/2021 75.00p 76.00p 73.00p 75.50p 55193

*Close Price adjusted for both dividends and splits